27,210€
2,91%
Echtzeit-Aktienkurs United Internet AG
Bid:
Ask:
Aktienkurse zur United Internet AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 27,08 | 27,32 | 26,76 | 27,20 | 2,87% | 266,00 |
| 30.09.2025 | 26,26 | 26,44 | 26,26 | 26,44 | 0,84% | 800,00 |
| 29.09.2025 | 26,50 | 26,50 | 26,20 | 26,22 | -0,91% | 450,00 |
| 26.09.2025 | 26,46 | 26,46 | 26,46 | 26,46 | 0,08% | - |
| 25.09.2025 | 26,62 | 26,62 | 26,44 | 26,44 | -0,68% | 450,00 |
| 24.09.2025 | 26,70 | 26,70 | 26,62 | 26,62 | -0,97% | 172,00 |
| 23.09.2025 | 27,38 | 27,38 | 26,88 | 26,88 | -2,18% | 3.300,00 |
| 22.09.2025 | 27,48 | 27,48 | 27,48 | 27,48 | -1,15% | - |
| 19.09.2025 | 27,50 | 27,80 | 27,50 | 27,80 | 1,02% | 125,00 |
| 18.09.2025 | 27,22 | 27,52 | 27,22 | 27,52 | 1,62% | 1.303,00 |
| 17.09.2025 | 27,38 | 27,38 | 27,08 | 27,08 | -1,60% | 100,00 |
| 16.09.2025 | 27,52 | 27,52 | 27,52 | 27,52 | -0,94% | - |
| 15.09.2025 | 27,16 | 27,78 | 27,16 | 27,78 | 3,81% | 10,00 |
| 12.09.2025 | 26,76 | 26,76 | 26,76 | 26,76 | -0,15% | - |
| 11.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 10.09.2025 | 27,06 | 27,06 | 27,00 | 27,00 | 0,07% | 400,00 |
| 09.09.2025 | 26,98 | 26,98 | 26,98 | 26,98 | -0,44% | - |
| 08.09.2025 | 27,00 | 27,10 | 27,00 | 27,10 | -0,15% | 40,00 |
| 05.09.2025 | 27,14 | 27,14 | 27,14 | 27,14 | 1,27% | - |
| 04.09.2025 | 26,64 | 26,80 | 26,64 | 26,80 | 0,00% | 223,00 |
| 03.09.2025 | 26,74 | 26,80 | 26,74 | 26,80 | 0,37% | 150,00 |
| 02.09.2025 | 28,02 | 28,02 | 26,68 | 26,70 | -2,63% | 5.726,00 |
| 01.09.2025 | 27,42 | 27,42 | 27,42 | 27,42 | 0,59% | 500,00 |
| 29.08.2025 | 27,04 | 27,26 | 27,00 | 27,26 | 0,00% | 191,00 |
| 28.08.2025 | 27,20 | 27,46 | 27,20 | 27,26 | 3,02% | 110,00 |
| 27.08.2025 | 26,46 | 26,46 | 26,46 | 26,46 | -2,00% | - |
| 26.08.2025 | 26,50 | 27,00 | 26,50 | 27,00 | 1,81% | 983,00 |
| 25.08.2025 | 26,66 | 26,66 | 26,52 | 26,52 | -1,04% | 400,00 |
| 22.08.2025 | 25,72 | 26,80 | 25,72 | 26,80 | 3,80% | 110,00 |
| 21.08.2025 | 24,80 | 25,82 | 24,80 | 25,82 | 4,03% | 70,00 |
| 20.08.2025 | 24,88 | 24,98 | 24,82 | 24,82 | -0,72% | 480,00 |
| 19.08.2025 | 25,42 | 25,42 | 25,00 | 25,00 | -1,96% | 852,00 |
| 18.08.2025 | 25,08 | 25,50 | 25,08 | 25,50 | 0,47% | 257,00 |
| 15.08.2025 | 25,16 | 25,38 | 25,16 | 25,38 | 0,79% | 78,00 |
| 14.08.2025 | 25,18 | 25,18 | 25,18 | 25,18 | 0,96% | - |
| 13.08.2025 | 24,94 | 24,94 | 24,94 | 24,94 | -4,37% | - |
| 12.08.2025 | 26,08 | 26,08 | 26,08 | 26,08 | 0,15% | - |
| 11.08.2025 | 26,14 | 26,14 | 26,04 | 26,04 | -0,84% | 15,00 |
| 08.08.2025 | 25,76 | 26,34 | 25,76 | 26,26 | 6,57% | 525,00 |
| 07.08.2025 | 25,10 | 25,10 | 24,64 | 24,64 | -2,30% | 10,00 |
| 06.08.2025 | 25,22 | 25,22 | 25,22 | 25,22 | 0,64% | - |
| 05.08.2025 | 24,94 | 25,08 | 24,90 | 25,06 | 0,48% | 1.030,00 |
| 04.08.2025 | 24,70 | 24,94 | 24,70 | 24,94 | 0,40% | 3.017,00 |
| 01.08.2025 | 25,00 | 25,00 | 24,82 | 24,84 | -1,35% | 600,00 |
| 31.07.2025 | 25,16 | 25,18 | 25,16 | 25,18 | -1,33% | 19,00 |
| 30.07.2025 | 25,58 | 25,68 | 25,52 | 25,52 | -0,08% | 1.010,00 |
| 29.07.2025 | 25,12 | 25,54 | 25,12 | 25,54 | 0,47% | 2,00 |
| 28.07.2025 | 25,40 | 25,42 | 25,40 | 25,42 | 0,32% | 20,00 |
| 25.07.2025 | 25,34 | 25,34 | 25,34 | 25,34 | 0,64% | - |
| 24.07.2025 | 25,18 | 25,18 | 25,18 | 25,18 | 0,24% | - |
| 23.07.2025 | 24,94 | 25,30 | 24,94 | 25,12 | 0,64% | 208,00 |
| 22.07.2025 | 24,94 | 24,96 | 24,94 | 24,96 | 1,05% | 50,00 |
| 21.07.2025 | 24,34 | 24,70 | 24,34 | 24,70 | 0,00% | 250,00 |
| 18.07.2025 | 24,66 | 24,70 | 24,66 | 24,70 | 0,24% | 161,00 |
| 17.07.2025 | 24,94 | 25,06 | 24,64 | 24,64 | -0,48% | 240,00 |
| 16.07.2025 | 25,00 | 25,10 | 24,76 | 24,76 | -2,29% | 220,00 |
| 15.07.2025 | 25,86 | 25,86 | 25,34 | 25,34 | -1,63% | 45,00 |
| 14.07.2025 | 24,60 | 25,76 | 24,60 | 25,76 | 5,14% | 620,00 |
| 11.07.2025 | 25,22 | 25,22 | 24,50 | 24,50 | -2,62% | 900,00 |
| 10.07.2025 | 25,04 | 25,16 | 25,00 | 25,16 | 1,37% | 531,00 |
| 09.07.2025 | 24,54 | 24,82 | 24,54 | 24,82 | 1,47% | 3,00 |
| 08.07.2025 | 24,20 | 24,46 | 24,20 | 24,46 | 1,07% | 100,00 |
| 07.07.2025 | 24,22 | 24,36 | 24,20 | 24,20 | 2,37% | 121,00 |
| 04.07.2025 | 23,64 | 23,64 | 23,64 | 23,64 | 0,25% | - |
| 03.07.2025 | 23,54 | 23,58 | 23,54 | 23,58 | -0,84% | 200,00 |
| 02.07.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -0,42% | - |
| 01.07.2025 | 23,50 | 23,88 | 23,50 | 23,88 | 1,62% | 27,00 |
| 30.06.2025 | 24,20 | 24,20 | 23,50 | 23,50 | -3,61% | 886,00 |
| 27.06.2025 | 24,32 | 24,38 | 24,32 | 24,38 | 0,74% | 1.102,00 |
| 26.06.2025 | 23,84 | 24,20 | 23,84 | 24,20 | 0,83% | 373,00 |
| 25.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,74% | - |
| 24.06.2025 | 24,54 | 24,54 | 24,18 | 24,18 | 0,67% | 275,00 |
| 23.06.2025 | 24,30 | 24,38 | 24,02 | 24,02 | -1,56% | 2.447,00 |
| 20.06.2025 | 24,54 | 24,54 | 24,40 | 24,40 | 0,08% | 250,00 |
| 19.06.2025 | 24,32 | 24,38 | 24,32 | 24,38 | -0,33% | 400,00 |
| 18.06.2025 | 24,24 | 24,46 | 24,24 | 24,46 | -0,24% | 300,00 |
| 17.06.2025 | 24,52 | 24,52 | 24,52 | 24,52 | 0,49% | - |
| 16.06.2025 | 24,48 | 24,48 | 24,40 | 24,40 | 0,99% | 1.000,00 |
| 13.06.2025 | 24,16 | 24,16 | 24,16 | 24,16 | 0,67% | - |
| 12.06.2025 | 24,48 | 24,48 | 24,00 | 24,00 | -2,83% | 670,00 |
| 11.06.2025 | 24,42 | 24,70 | 24,42 | 24,70 | 1,73% | 300,00 |
| 10.06.2025 | 24,28 | 24,28 | 24,28 | 24,28 | -0,08% | - |
| 09.06.2025 | 23,84 | 24,40 | 23,84 | 24,30 | 1,93% | 547,00 |
| 06.06.2025 | 23,52 | 23,84 | 23,52 | 23,84 | -1,16% | 49,00 |
| 05.06.2025 | 23,96 | 24,14 | 23,80 | 24,12 | 0,00% | 1.968,00 |
| 04.06.2025 | 23,62 | 24,12 | 23,62 | 24,12 | 1,77% | 121,00 |
| 03.06.2025 | 23,16 | 23,70 | 23,16 | 23,70 | 2,33% | 1.235,00 |
| 02.06.2025 | 22,86 | 23,16 | 22,86 | 23,16 | 0,52% | 200,00 |
| 30.05.2025 | 22,78 | 23,04 | 22,78 | 23,04 | 0,96% | 10,00 |
| 29.05.2025 | 22,70 | 22,82 | 22,70 | 22,82 | 0,09% | 100,00 |
| 28.05.2025 | 22,88 | 23,02 | 22,80 | 22,80 | -0,26% | 242,00 |
| 27.05.2025 | 22,80 | 22,86 | 22,80 | 22,86 | -0,95% | 250,00 |
| 26.05.2025 | 23,08 | 23,08 | 23,08 | 23,08 | 1,50% | - |
| 23.05.2025 | 22,96 | 23,20 | 22,62 | 22,74 | -0,18% | 1.095,00 |
| 22.05.2025 | 22,52 | 22,78 | 22,52 | 22,78 | -0,26% | 5,00 |
| 21.05.2025 | 23,20 | 23,26 | 22,84 | 22,84 | -1,64% | 600,00 |
| 20.05.2025 | 22,86 | 23,22 | 22,80 | 23,22 | 1,22% | 1.174,00 |
| 19.05.2025 | 22,76 | 22,94 | 22,76 | 22,94 | 0,00% | 8.220,00 |
| 16.05.2025 | 20,12 | 22,94 | 20,12 | 22,94 | 4,27% | 1.155,00 |
| 15.05.2025 | 22,00 | 22,12 | 22,00 | 22,00 | -1,52% | 4.620,00 |